American Eagle Outfitters (NY: AEO )

32.54 USD -0.64 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 22.38 23.36 21.90 22.98 7,842,399 +0.39(+1.73%)
Jan 30, 2008 23.28 23.52 22.53 22.59 4,899,380 -0.57(-2.46%)
Jan 29, 2008 23.40 23.47 22.59 23.16 5,410,135 +0.10(+0.43%)
Jan 28, 2008 21.42 23.06 21.42 23.06 5,662,619 +1.60(+7.46%)
Jan 25, 2008 22.04 22.50 21.08 21.46 5,279,296 -0.32(-1.47%)
Jan 24, 2008 22.75 23.08 21.28 21.78 7,111,433 -0.86(-3.80%)
Jan 23, 2008 21.51 22.83 20.78 22.64 7,762,827 +0.82(+3.76%)
Jan 22, 2008 19.25 22.19 19.00 21.82 13,866,517 +2.13(+10.82%)
Jan 21, 2008 19.21 20.81 19.18 19.69 0 +0.00(+0.00%)
Jan 18, 2008 19.21 20.81 19.18 19.69 7,363,578 +0.59(+3.09%)
Jan 17, 2008 18.71 19.53 18.46 19.10 6,186,367 +0.33(+1.76%)
Jan 16, 2008 18.84 19.03 18.42 18.77 5,807,661 -0.11(-0.58%)
Jan 15, 2008 19.05 19.65 18.85 18.88 6,551,157 -0.31(-1.62%)
Jan 14, 2008 17.99 19.61 17.99 19.19 6,299,366 +1.49(+8.42%)
Jan 11, 2008 18.85 18.87 17.42 17.70 6,180,619 -1.27(-6.69%)
Jan 10, 2008 17.99 19.33 17.35 18.97 7,987,931 +1.25(+7.05%)
Jan 09, 2008 17.99 17.99 16.86 17.72 7,209,373 -0.06(-0.34%)
Jan 08, 2008 18.77 18.84 17.74 17.78 5,044,625 -0.99(-5.27%)
Jan 07, 2008 19.00 19.08 18.13 18.77 4,700,065 -0.16(-0.85%)
Jan 04, 2008 19.40 19.40 18.16 18.93 7,782,122 -0.71(-3.62%)
Jan 03, 2008 20.68 20.80 19.42 19.64 6,266,059 -0.97(-4.71%)
Jan 02, 2008 20.80 21.25 20.50 20.61 5,179,348 -0.16(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.